CAVE Interactive Co LTD. Recent Share Price (TSE:3760)

TSE:3760 - CAVE Interactive Co Ltd CAVE Interactive Co LTD.
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Mar 2013	JPY	766	829	765	800	800	+24 (+3.09%)	37,800
28 Feb 2013	JPY	798	799	751	776	776	-12 (-1.52%)	14,600
27 Feb 2013	JPY	780	800	759	788	788	+12 (+1.55%)	22,000
26 Feb 2013	JPY	790	800	760	776	776	-35 (-4.32%)	31,800
25 Feb 2013	JPY	857	857	790	811	811	-1 (-0.12%)	51,600
22 Feb 2013	JPY	840	870	801	812	812	+72 (+9.73%)	131,600
21 Feb 2013	JPY	660	740	660	740	740	+100 (+15.63%)	41,500
20 Feb 2013	JPY	637	644	635	640	640	+13 (+2.07%)	4,600
19 Feb 2013	JPY	647	650	627	627	627	-20 (-3.09%)	4,100
18 Feb 2013	JPY	614	650	614	647	647	+35 (+5.72%)	12,500
15 Feb 2013	JPY	646	647	603	612	612	-33 (-5.12%)	22,200
14 Feb 2013	JPY	646	655	645	645	645	-5 (-0.77%)	3,000
13 Feb 2013	JPY	660	660	650	650	650	-20 (-2.99%)	7,800
12 Feb 2013	JPY	673	675	660	670	670	-3 (-0.45%)	3,600
8 Feb 2013	JPY	700	702	670	673	673	-24 (-3.44%)	28,500
7 Feb 2013	JPY	685	697	685	697	697	+4 (+0.58%)	5,600
6 Feb 2013	JPY	687	715	680	693	693	-16 (-2.26%)	16,700
5 Feb 2013	JPY	709	720	690	709	709	+6 (+0.85%)	12,500
4 Feb 2013	JPY	715	715	692	703	703	-1 (-0.14%)	11,400
1 Feb 2013	JPY	683	706	682	704	704	+19 (+2.77%)	7,200
31 Jan 2013	JPY	687	705	680	685	685	-8 (-1.15%)	8,300
30 Jan 2013	JPY	681	693	672	693	693	-5 (-0.72%)	7,100
29 Jan 2013	JPY	693	708	684	698	698	-10 (-1.41%)	13,400
28 Jan 2013	JPY	665	712	660	708	708	+43 (+6.47%)	26,300
25 Jan 2013	JPY	650	670	646	665	665	+17 (+2.62%)	15,200
24 Jan 2013	JPY	645	653	644	648	648	+4 (+0.62%)	8,500
23 Jan 2013	JPY	658	659	644	644	644	-14 (-2.13%)	7,200
22 Jan 2013	JPY	656	659	648	658	658	+5 (+0.77%)	5,900
21 Jan 2013	JPY	658	658	645	653	653	+3 (+0.46%)	6,500
18 Jan 2013	JPY	650	651	644	650	650	0.0 (0.0%)	8,100